7985 ネポン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	288	308	288	308	524,000	3,080
2017-12-28	275	304	274	286	534,000	2,860
2017-12-27	275	280	274	275	43,000	2,750
2017-12-26	278	282	271	280	155,000	2,800
2017-12-25	265	286	261	284	472,000	2,840
2017-12-22	269	271	252	263	129,000	2,630
2017-12-21	266	268	262	266	49,000	2,660
2017-12-20	260	273	259	270	90,000	2,700
2017-12-19	258	266	257	261	61,000	2,610
2017-12-18	259	261	257	257	48,000	2,570
2017-12-15	262	262	256	261	52,000	2,610
2017-12-14	274	277	265	265	71,000	2,650
2017-12-13	274	274	270	271	35,000	2,710
2017-12-12	270	274	269	272	127,000	2,720
2017-12-11	267	269	265	266	51,000	2,660
2017-12-08	269	270	262	263	108,000	2,630
2017-12-07	268	284	267	267	413,000	2,670
2017-12-06	274	274	265	269	138,000	2,690
2017-12-05	278	280	272	276	158,000	2,760
2017-12-04	294	296	280	281	276,000	2,810
2017-12-01	316	349	283	294	1,889,000	2,940
2017-11-30	362	375	312	312	2,004,000	3,120
2017-11-29	392	392	381	392	615,000	3,920
2017-11-28	237	312	237	312	1,458,000	3,120
2017-11-27	237	237	232	232	11,000	2,320
2017-11-24	232	239	232	233	54,000	2,330
2017-11-22	231	233	228	228	17,000	2,280
2017-11-21	226	233	226	232	15,000	2,320
2017-11-20	228	228	228	228	2,000	2,280
2017-11-17	228	229	226	226	13,000	2,260
2017-11-16	231	231	226	226	15,000	2,260
2017-11-15	227	230	225	230	23,000	2,300
2017-11-13	225	228	223	228	34,000	2,280
2017-11-10	230	230	222	223	37,000	2,230
2017-11-09	232	232	231	231	15,000	2,310
2017-11-08	238	238	235	235	8,000	2,350
2017-11-07	245	245	234	236	53,000	2,360
2017-11-06	237	237	230	231	9,000	2,310
2017-11-02	231	231	229	229	4,000	2,290
2017-11-01	231	231	227	230	19,000	2,300
2017-10-31	225	225	222	223	13,000	2,230
2017-10-30	227	227	225	225	10,000	2,250
2017-10-27	228	231	228	228	5,000	2,280
2017-10-26	232	232	230	230	7,000	2,300
2017-10-25	230	231	227	229	11,000	2,290
2017-10-24	227	230	227	227	15,000	2,270
2017-10-23	230	230	224	229	23,000	2,290
2017-10-20	232	239	230	236	9,000	2,360
2017-10-19	237	237	231	236	7,000	2,360
2017-10-18	235	238	224	238	32,000	2,380
2017-10-17	240	242	236	239	14,000	2,390
2017-10-16	238	242	238	240	24,000	2,400
2017-10-13	234	238	232	238	32,000	2,380
2017-10-12	229	234	225	233	24,000	2,330
2017-10-11	228	228	227	228	6,000	2,280
2017-10-10	229	229	228	228	7,000	2,280
2017-10-06	231	232	226	229	68,000	2,290
2017-10-05	225	241	225	230	157,000	2,300
2017-10-04	220	226	219	225	38,000	2,250
2017-10-03	218	219	217	219	9,000	2,190
2017-10-02	218	221	217	220	7,000	2,200
2017-09-29	218	221	218	220	22,000	2,200
2017-09-28	218	221	218	221	4,000	2,210
2017-09-27	216	217	216	217	2,000	2,170
2017-09-26	216	222	216	218	31,000	2,180
2017-09-25	214	216	213	216	6,000	2,160
2017-09-22	215	215	214	214	2,000	2,140
2017-09-21	215	215	215	215	2,000	2,150
2017-09-20	217	217	215	215	5,000	2,150
2017-09-19	214	215	214	215	3,000	2,150
2017-09-15	213	213	213	213	4,000	2,130
2017-09-14	213	213	210	212	13,000	2,120
2017-09-13	216	216	210	211	27,000	2,110
2017-09-12	217	218	214	214	23,000	2,140
2017-09-11	217	217	217	217	1,000	2,170
2017-09-08	217	217	216	216	3,000	2,160
2017-09-07	217	217	217	217	6,000	2,170
2017-09-06	213	216	212	216	12,000	2,160
2017-09-05	218	218	218	218	1,000	2,180
2017-09-04	219	219	219	219	1,000	2,190
2017-09-01	215	219	215	216	8,000	2,160
2017-08-31	215	216	215	215	8,000	2,150
2017-08-30	219	219	219	219	1,000	2,190
2017-08-28	219	219	219	219	4,000	2,190
2017-08-25	219	219	219	219	1,000	2,190
2017-08-23	221	221	219	219	5,000	2,190
2017-08-22	213	219	213	219	4,000	2,190
2017-08-21	213	213	213	213	2,000	2,130
2017-08-18	215	215	213	213	7,000	2,130
2017-08-16	217	217	215	215	4,000	2,150
2017-08-15	218	218	218	218	1,000	2,180
2017-08-14	216	218	209	218	18,000	2,180
2017-08-10	221	221	215	216	10,000	2,160
2017-08-09	218	218	218	218	1,000	2,180
2017-08-08	216	218	216	218	7,000	2,180
2017-08-07	217	217	217	217	4,000	2,170
2017-08-04	220	220	217	217	4,000	2,170
2017-08-03	217	220	217	220	11,000	2,200
2017-08-02	224	224	217	217	5,000	2,170
2017-08-01	220	224	217	217	32,000	2,170
2017-07-31	221	222	219	220	8,000	2,200
2017-07-28	223	227	222	223	16,000	2,230
2017-07-27	223	223	222	222	6,000	2,220
2017-07-26	227	227	220	222	27,000	2,220
2017-07-25	228	228	223	224	13,000	2,240
2017-07-24	228	228	225	228	9,000	2,280
2017-07-21	227	227	223	223	2,000	2,230
2017-07-20	228	228	227	227	5,000	2,270
2017-07-19	226	230	218	228	38,000	2,280
2017-07-18	224	224	221	221	6,000	2,210
2017-07-14	225	225	224	224	4,000	2,240
2017-07-13	226	226	226	226	1,000	2,260
2017-07-12	227	227	226	226	3,000	2,260
2017-07-11	228	228	225	225	3,000	2,250
2017-07-10	229	229	228	228	12,000	2,280
2017-07-07	222	225	222	222	10,000	2,220
2017-07-06	224	224	222	222	6,000	2,220
2017-07-05	224	224	224	224	4,000	2,240
2017-07-04	217	222	217	220	13,000	2,200
2017-07-03	217	217	216	216	9,000	2,160
2017-06-30	217	217	215	217	12,000	2,170
2017-06-29	220	220	218	218	11,000	2,180
2017-06-28	220	220	218	218	3,000	2,180
2017-06-27	222	222	221	221	3,000	2,210
2017-06-26	222	222	222	222	1,000	2,220
2017-06-23	222	222	217	222	16,000	2,220
2017-06-22	223	223	222	222	3,000	2,220
2017-06-21	221	223	220	223	26,000	2,230
2017-06-20	222	222	221	221	11,000	2,210
2017-06-19	223	223	222	223	8,000	2,230
2017-06-16	225	225	223	223	14,000	2,230
2017-06-15	230	230	229	229	4,000	2,290
2017-06-14	228	233	228	230	18,000	2,300
2017-06-13	226	228	223	228	8,000	2,280
2017-06-12	224	225	224	225	3,000	2,250
2017-06-09	223	224	222	223	11,000	2,230
2017-06-08	223	223	223	223	1,000	2,230
2017-06-07	225	227	223	223	20,000	2,230
2017-06-06	224	228	224	228	10,000	2,280
2017-06-05	228	228	222	228	21,000	2,280
2017-06-02	230	232	228	228	15,000	2,280
2017-06-01	226	230	226	229	32,000	2,290
2017-05-31	221	227	221	225	28,000	2,250
2017-05-30	227	227	223	223	21,000	2,230
2017-05-29	230	230	225	226	22,000	2,260
2017-05-26	226	226	218	220	36,000	2,200
2017-05-25	216	230	216	227	56,000	2,270
2017-05-24	221	221	216	216	23,000	2,160
2017-05-23	224	234	219	220	103,000	2,200
2017-05-22	212	235	210	225	185,000	2,250
2017-05-19	204	210	203	210	25,000	2,100
2017-05-18	202	205	199	204	30,000	2,040
2017-05-17	206	208	205	205	22,000	2,050
2017-05-16	205	207	205	205	14,000	2,050
2017-05-15	203	204	197	203	47,000	2,030
2017-05-12	216	216	205	206	104,000	2,060
2017-05-11	218	229	211	212	187,000	2,120
2017-05-10	224	227	216	216	66,000	2,160
2017-05-09	221	242	221	232	123,000	2,320
2017-05-08	221	222	218	219	51,000	2,190
2017-05-02	220	221	217	218	30,000	2,180
2017-05-01	213	220	213	217	19,000	2,170
2017-04-28	216	217	208	213	73,000	2,130
2017-04-27	220	234	215	215	121,000	2,150
2017-04-26	220	223	216	219	26,000	2,190
2017-04-25	224	230	211	215	62,000	2,150
2017-04-24	205	224	205	224	109,000	2,240
2017-04-21	205	205	201	203	15,000	2,030
2017-04-20	200	205	200	204	28,000	2,040
2017-04-19	197	203	197	202	35,000	2,020
2017-04-18	199	202	197	202	32,000	2,020
2017-04-17	196	197	192	194	28,000	1,940
2017-04-14	193	198	192	196	32,000	1,960
2017-04-13	193	195	187	195	57,000	1,950
2017-04-12	206	206	193	193	35,000	1,930
2017-04-11	210	210	204	204	32,000	2,040
2017-04-10	209	209	206	208	40,000	2,080
2017-04-07	216	220	204	208	169,000	2,080
2017-04-06	221	242	215	220	575,000	2,200
2017-04-05	221	221	212	215	128,000	2,150
2017-04-04	229	240	219	221	270,000	2,210
2017-04-03	255	255	229	233	357,000	2,330
2017-03-31	267	271	241	258	799,000	2,580
2017-03-30	280	309	263	288	4,955,000	2,880
2017-03-29	189	229	186	229	510,000	2,290
2017-03-28	177	182	176	181	26,000	1,810
2017-03-27	180	180	177	177	17,000	1,770
2017-03-24	183	183	180	180	5,000	1,800
2017-03-23	180	182	180	180	6,000	1,800
2017-03-22	183	183	181	181	6,000	1,810
2017-03-21	181	182	181	182	15,000	1,820
2017-03-17	183	183	181	181	11,000	1,810
2017-03-16	183	185	183	185	12,000	1,850
2017-03-15	185	185	184	184	4,000	1,840
2017-03-14	184	184	184	184	2,000	1,840
2017-03-13	186	186	186	186	3,000	1,860
2017-03-10	185	185	185	185	4,000	1,850
2017-03-09	185	185	184	184	12,000	1,840
2017-03-08	182	183	182	183	3,000	1,830
2017-03-07	181	182	181	182	3,000	1,820
2017-03-06	181	182	181	181	5,000	1,810
2017-03-03	184	184	181	181	12,000	1,810
2017-03-02	185	185	184	185	14,000	1,850
2017-03-01	181	182	181	182	2,000	1,820
2017-02-28	180	180	180	180	1,000	1,800
2017-02-27	187	187	181	181	12,000	1,810
2017-02-24	185	185	183	184	3,000	1,840
2017-02-23	183	183	183	183	3,000	1,830
2017-02-22	183	184	183	184	4,000	1,840
2017-02-21	182	184	182	184	8,000	1,840
2017-02-20	180	182	180	182	5,000	1,820
2017-02-17	179	179	179	179	1,000	1,790
2017-02-16	179	182	178	179	9,000	1,790
2017-02-15	182	183	178	179	16,000	1,790
2017-02-14	182	182	180	180	11,000	1,800
2017-02-13	186	189	181	182	34,000	1,820
2017-02-10	179	183	179	183	17,000	1,830
2017-02-09	177	177	177	177	1,000	1,770
2017-02-08	180	180	180	180	2,000	1,800
2017-02-07	178	178	176	176	11,000	1,760
2017-02-06	175	179	174	179	8,000	1,790
2017-02-03	179	179	176	176	11,000	1,760
2017-02-02	180	180	179	179	5,000	1,790
2017-01-31	183	183	179	180	37,000	1,800
2017-01-30	183	183	179	180	13,000	1,800
2017-01-27	180	181	179	181	16,000	1,810
2017-01-26	175	181	175	177	19,000	1,770
2017-01-25	176	176	173	173	14,000	1,730
2017-01-24	173	174	172	173	27,000	1,730
2017-01-23	179	179	175	175	22,000	1,750
2017-01-20	177	177	177	177	1,000	1,770
2017-01-19	177	177	176	176	8,000	1,760
2017-01-18	179	179	176	176	8,000	1,760
2017-01-17	178	178	176	176	13,000	1,760
2017-01-16	177	180	177	178	6,000	1,780
2017-01-13	181	181	177	179	13,000	1,790
2017-01-12	182	182	179	181	7,000	1,810
2017-01-11	186	186	182	182	7,000	1,820
2017-01-10	187	187	184	184	8,000	1,840
2017-01-06	189	189	184	185	16,000	1,850
2017-01-05	182	184	180	184	25,000	1,840
2017-01-04	179	179	179	179	4,000	1,790

分割・併合履歴： [2018-09-26]1株→0.1株